Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 27.50 | 28.47 | 27.48 | 27.94 | 13,160,800 | +0.60(+2.18%) |
Apr 27, 2007 | 26.77 | 27.60 | 26.39 | 27.34 | 7,536,800 | +0.50(+1.88%) |
Apr 26, 2007 | 26.73 | 27.06 | 26.48 | 26.84 | 3,987,600 | +0.13(+0.49%) |
Apr 25, 2007 | 26.59 | 26.93 | 26.59 | 26.71 | 4,418,800 | +0.38(+1.42%) |
Apr 24, 2007 | 27.00 | 27.18 | 26.25 | 26.34 | 5,627,600 | -0.59(-2.21%) |
Apr 23, 2007 | 26.88 | 27.50 | 26.64 | 26.93 | 7,011,200 | +0.09(+0.34%) |
Apr 20, 2007 | 26.54 | 26.97 | 25.89 | 26.84 | 6,986,000 | +0.70(+2.68%) |
Apr 19, 2007 | 26.40 | 26.55 | 26.05 | 26.14 | 4,823,200 | -0.56(-2.12%) |
Apr 18, 2007 | 26.62 | 26.79 | 26.50 | 26.70 | 2,452,000 | -0.08(-0.28%) |
Apr 17, 2007 | 27.11 | 27.27 | 26.72 | 26.78 | 5,215,200 | -0.39(-1.44%) |
Apr 16, 2007 | 26.73 | 27.30 | 26.68 | 27.17 | 6,776,800 | +0.70(+2.63%) |
Apr 13, 2007 | 26.74 | 26.97 | 26.39 | 26.48 | 4,447,200 | -0.21(-0.81%) |
Apr 12, 2007 | 26.30 | 26.85 | 25.87 | 26.69 | 5,759,600 | +0.24(+0.91%) |
Apr 11, 2007 | 26.16 | 26.72 | 25.93 | 26.45 | 10,670,400 | +0.60(+2.32%) |
Apr 10, 2007 | 25.72 | 26.14 | 25.48 | 25.85 | 4,904,400 | +0.16(+0.60%) |
Apr 09, 2007 | 26.29 | 26.34 | 25.34 | 25.70 | 6,732,000 | -0.18(-0.71%) |
Apr 05, 2007 | 25.12 | 26.12 | 25.10 | 25.88 | 12,370,000 | +0.89(+3.56%) |
Apr 04, 2007 | 23.73 | 25.02 | 23.73 | 24.99 | 11,202,400 | +1.25(+5.27%) |
Apr 03, 2007 | 23.90 | 24.00 | 23.61 | 23.74 | 8,532,400 | +0.21(+0.89%) |
Apr 02, 2007 | 23.99 | 24.00 | 23.43 | 23.53 | 3,376,800 | -0.09(-0.40%) |
Mar 30, 2007 | 23.51 | 23.93 | 23.41 | 23.62 | 3,375,200 | +0.01(+0.04%) |
Mar 29, 2007 | 23.98 | 23.98 | 23.30 | 23.61 | 4,130,800 | -0.12(-0.53%) |
Mar 28, 2007 | 23.93 | 24.00 | 23.45 | 23.74 | 7,956,000 | -0.48(-1.96%) |
Mar 27, 2007 | 23.77 | 24.35 | 23.77 | 24.21 | 5,473,200 | +0.40(+1.68%) |
Mar 26, 2007 | 24.03 | 24.07 | 23.55 | 23.82 | 3,781,600 | -0.05(-0.23%) |
Mar 23, 2007 | 23.66 | 24.09 | 23.61 | 23.87 | 3,586,800 | +0.13(+0.55%) |
Mar 22, 2007 | 23.48 | 23.82 | 23.18 | 23.74 | 6,099,600 | +0.27(+1.17%) |
Mar 21, 2007 | 23.80 | 24.14 | 23.37 | 23.46 | 6,168,400 | -0.30(-1.26%) |
Mar 20, 2007 | 23.94 | 24.57 | 23.51 | 23.77 | 7,246,400 | -0.18(-0.73%) |
Mar 19, 2007 | 23.25 | 23.98 | 23.21 | 23.94 | 9,511,200 | +0.86(+3.70%) |
Mar 16, 2007 | 22.84 | 23.37 | 22.81 | 23.09 | 6,417,600 | +0.19(+0.81%) |
Mar 15, 2007 | 22.27 | 22.93 | 22.27 | 22.90 | 4,924,400 | +0.61(+2.76%) |
Mar 14, 2007 | 22.16 | 22.48 | 21.68 | 22.29 | 7,643,200 | +0.05(+0.20%) |
Mar 13, 2007 | 22.81 | 23.14 | 22.11 | 22.24 | 7,380,000 | -0.80(-3.47%) |
Mar 12, 2007 | 22.75 | 23.20 | 22.59 | 23.04 | 7,302,000 | +0.27(+1.16%) |
Mar 09, 2007 | 23.00 | 23.24 | 22.65 | 22.77 | 6,327,600 | -0.03(-0.11%) |
Mar 08, 2007 | 23.05 | 23.25 | 22.50 | 22.80 | 9,100,000 | +0.00(+0.02%) |
Mar 07, 2007 | 23.34 | 23.74 | 22.74 | 22.80 | 9,538,000 | -0.13(-0.59%) |
Mar 06, 2007 | 23.05 | 23.27 | 22.62 | 22.93 | 12,591,600 | +0.40(+1.78%) |
Mar 05, 2007 | 23.87 | 24.27 | 22.41 | 22.53 | 15,962,800 | -1.97(-8.04%) |
Mar 02, 2007 | 24.88 | 25.02 | 24.36 | 24.50 | 8,800,800 | -0.41(-1.63%) |
Mar 01, 2007 | 23.71 | 25.00 | 23.10 | 24.91 | 12,405,600 | +0.55(+2.24%) |
Feb 28, 2007 | 24.43 | 24.60 | 23.65 | 24.36 | 10,774,400 | +0.12(+0.50%) |
Feb 27, 2007 | 25.15 | 25.35 | 23.32 | 24.24 | 17,261,200 | -1.79(-6.88%) |
Feb 26, 2007 | 26.48 | 26.89 | 25.56 | 26.03 | 9,552,400 | -0.22(-0.84%) |
Feb 23, 2007 | 26.43 | 26.93 | 26.20 | 26.25 | 11,326,000 | +0.02(+0.10%) |
Feb 22, 2007 | 27.07 | 27.36 | 26.02 | 26.23 | 15,188,400 | -0.76(-2.83%) |
Feb 21, 2007 | 28.74 | 29.00 | 26.83 | 26.99 | 39,636,400 | -1.01(-3.61%) |
Feb 20, 2007 | 27.93 | 28.23 | 26.99 | 28.00 | 21,231,200 | +0.41(+1.50%) |
Feb 16, 2007 | 26.36 | 27.68 | 26.36 | 27.59 | 8,068,000 | +1.16(+4.39%) |
Feb 15, 2007 | 26.75 | 26.98 | 26.20 | 26.43 | 6,508,000 | -0.33(-1.23%) |
Feb 14, 2007 | 26.89 | 27.27 | 26.60 | 26.75 | 4,561,600 | -0.02(-0.06%) |
Feb 13, 2007 | 27.85 | 27.85 | 26.30 | 26.77 | 9,480,400 | -0.37(-1.35%) |
Feb 12, 2007 | 27.00 | 27.41 | 26.32 | 27.14 | 6,718,000 | +0.06(+0.22%) |
Feb 09, 2007 | 28.00 | 28.25 | 26.88 | 27.07 | 7,236,000 | -1.17(-4.14%) |
Feb 08, 2007 | 28.50 | 28.62 | 27.98 | 28.25 | 4,864,800 | -0.50(-1.76%) |
Feb 07, 2007 | 28.89 | 29.29 | 28.32 | 28.75 | 6,313,200 | -0.12(-0.43%) |
Feb 06, 2007 | 28.38 | 28.93 | 28.06 | 28.88 | 8,039,200 | +0.57(+2.01%) |
Feb 05, 2007 | 28.16 | 28.79 | 27.54 | 28.30 | 15,785,600 | +0.91(+3.32%) |
Feb 02, 2007 | 26.23 | 27.52 | 26.22 | 27.39 | 11,748,800 | +1.52(+5.85%) |